Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.12 | 23.12 | 23.02 | 23.12 | 2,201 | -0.22(-0.95%) |
May 30, 2024 | 23.25 | 23.34 | 23.25 | 23.34 | 1,543 | +0.19(+0.80%) |
May 29, 2024 | 23.19 | 23.20 | 23.13 | 23.16 | 3,859 | +0.02(+0.11%) |
May 28, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 2,128 | -0.22(-0.94%) |
May 24, 2024 | 23.53 | 23.53 | 23.31 | 23.35 | 7,262 | -0.21(-0.91%) |
May 23, 2024 | 23.71 | 23.71 | 23.56 | 23.57 | 5,089 | -0.49(-2.06%) |
May 22, 2024 | 24.01 | 24.11 | 23.96 | 24.06 | 3,136 | +0.11(+0.47%) |
May 21, 2024 | 23.91 | 23.96 | 23.87 | 23.95 | 4,492 | -0.12(-0.51%) |
May 20, 2024 | 24.07 | 24.07 | 24.04 | 24.07 | 1,484 | -0.11(-0.46%) |
May 17, 2024 | 24.16 | 24.20 | 24.16 | 24.18 | 1,705 | +0.33(+1.37%) |
May 16, 2024 | 23.92 | 23.92 | 23.80 | 23.85 | 2,583 | +0.02(+0.10%) |
May 15, 2024 | 23.69 | 23.83 | 23.69 | 23.83 | 1,733 | -0.06(-0.25%) |
May 14, 2024 | 23.90 | 23.90 | 23.86 | 23.89 | 3,545 | -0.13(-0.55%) |
May 13, 2024 | 23.90 | 24.04 | 23.90 | 24.02 | 9,521 | -0.18(-0.76%) |
May 10, 2024 | 24.30 | 24.30 | 24.13 | 24.20 | 14,073 | -0.33(-1.35%) |
May 09, 2024 | 24.56 | 24.56 | 24.49 | 24.54 | 1,588 | +0.53(+2.22%) |
May 08, 2024 | 24.05 | 24.05 | 23.96 | 24.00 | 4,651 | -0.32(-1.33%) |
May 07, 2024 | 24.36 | 24.43 | 24.31 | 24.33 | 4,563 | -0.12(-0.48%) |
May 06, 2024 | 24.51 | 24.52 | 24.40 | 24.45 | 8,820 | -0.00(-0.02%) |
May 03, 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 6,203 | -0.01(-0.05%) |
May 02, 2024 | 24.00 | 24.50 | 24.00 | 24.46 | 13,145 | +0.79(+3.36%) |
May 01, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 1,207 | +0.00(+0.02%) |
Apr 30, 2024 | 23.85 | 23.85 | 23.64 | 23.66 | 7,056 | -0.48(-1.98%) |
Apr 29, 2024 | 23.88 | 24.17 | 23.88 | 24.14 | 9,955 | +0.98(+4.22%) |
Apr 26, 2024 | 23.16 | 23.21 | 23.14 | 23.16 | 8,154 | +0.73(+3.27%) |
Apr 25, 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 1,427 | +0.06(+0.26%) |
Apr 24, 2024 | 22.40 | 22.41 | 22.36 | 22.37 | 1,805 | +0.05(+0.22%) |
Apr 23, 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 6,123 | +0.07(+0.30%) |
Apr 22, 2024 | 22.20 | 22.25 | 22.16 | 22.25 | 892 | -0.09(-0.42%) |
Apr 19, 2024 | 22.38 | 22.38 | 22.32 | 22.35 | 1,624 | -0.36(-1.60%) |
Apr 18, 2024 | 22.59 | 22.78 | 22.59 | 22.71 | 1,187 | -0.13(-0.55%) |
Apr 17, 2024 | 22.86 | 22.88 | 22.83 | 22.84 | 1,623 | +0.52(+2.32%) |
Apr 16, 2024 | 22.26 | 22.33 | 22.26 | 22.32 | 6,064 | -0.48(-2.10%) |
Apr 15, 2024 | 22.80 | 22.80 | 22.76 | 22.80 | 2,153 | +0.73(+3.32%) |
Apr 12, 2024 | 22.43 | 22.43 | 22.06 | 22.07 | 25,804 | -0.52(-2.31%) |
Apr 11, 2024 | 22.47 | 22.62 | 22.47 | 22.59 | 3,976 | -0.01(-0.06%) |
Apr 10, 2024 | 22.76 | 22.76 | 22.56 | 22.60 | 970 | -0.71(-3.03%) |
Apr 09, 2024 | 23.11 | 23.31 | 23.11 | 23.31 | 2,794 | +0.33(+1.42%) |
Apr 08, 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 2,268 | -0.40(-1.70%) |
Apr 05, 2024 | 23.42 | 23.42 | 23.35 | 23.38 | 1,084 | -0.08(-0.36%) |
Apr 04, 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 465 | +0.04(+0.18%) |
Apr 03, 2024 | 23.50 | 23.50 | 23.32 | 23.42 | 2,441 | -0.26(-1.09%) |
Apr 02, 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 948 | -0.11(-0.47%) |
Apr 01, 2024 | 23.87 | 23.87 | 23.77 | 23.79 | 4,812 | +0.83(+3.61%) |
Mar 28, 2024 | 23.10 | 23.10 | 22.95 | 22.96 | 5,997 | +0.23(+0.99%) |
Mar 27, 2024 | 22.86 | 22.86 | 22.85 | 22.73 | 2,820 | -0.63(-2.68%) |
Mar 26, 2024 | 23.34 | 23.37 | 23.32 | 23.36 | 4,883 | +0.09(+0.40%) |
Mar 25, 2024 | 23.41 | 23.41 | 23.11 | 23.27 | 2,674 | -0.35(-1.48%) |
Mar 22, 2024 | 23.63 | 23.68 | 23.61 | 23.62 | 2,001 | -0.47(-1.96%) |
Mar 21, 2024 | 24.04 | 24.13 | 24.04 | 24.09 | 5,795 | -0.31(-1.26%) |
Mar 20, 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 248 | +0.03(+0.13%) |
Mar 19, 2024 | 24.31 | 24.36 | 24.31 | 24.36 | 493 | -0.25(-1.01%) |
Mar 18, 2024 | 24.44 | 24.77 | 24.44 | 24.61 | 8,868 | +0.46(+1.90%) |
Mar 15, 2024 | 24.00 | 24.17 | 24.00 | 24.16 | 2,954 | +0.14(+0.60%) |
Mar 14, 2024 | 24.22 | 24.22 | 24.01 | 24.01 | 1,172 | -0.21(-0.86%) |
Mar 13, 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 1,907 | -0.16(-0.64%) |
Mar 12, 2024 | 24.54 | 24.54 | 24.35 | 24.38 | 1,873 | -0.03(-0.13%) |
Mar 11, 2024 | 24.08 | 24.44 | 24.08 | 24.41 | 14,628 | +1.36(+5.88%) |
Mar 08, 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 347 | +0.12(+0.53%) |
Mar 07, 2024 | 23.09 | 23.09 | 22.89 | 22.93 | 2,540 | -0.50(-2.13%) |
Mar 06, 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 890 | +0.09(+0.39%) |
Mar 05, 2024 | 23.35 | 23.40 | 23.33 | 23.34 | 2,297 | -0.06(-0.27%) |
Mar 04, 2024 | 23.40 | 23.42 | 23.39 | 23.40 | 3,835 | +0.06(+0.25%) |
Mar 01, 2024 | 23.35 | 23.35 | 23.25 | 23.34 | 6,129 | +0.30(+1.32%) |
Feb 29, 2024 | 23.05 | 23.06 | 23.02 | 23.04 | 4,136 | +0.72(+3.24%) |
Feb 28, 2024 | 22.67 | 22.67 | 22.29 | 22.32 | 1,766 | -0.64(-2.79%) |
Feb 27, 2024 | 22.96 | 22.97 | 22.90 | 22.96 | 3,811 | +0.55(+2.47%) |
Feb 26, 2024 | 22.44 | 22.48 | 22.36 | 22.40 | 3,605 | -0.08(-0.37%) |
Feb 23, 2024 | 22.66 | 22.66 | 22.48 | 22.48 | 1,162 | -0.00(-0.00%) |
Feb 22, 2024 | 22.50 | 22.54 | 22.45 | 22.49 | 19,241 | +0.04(+0.16%) |
Feb 21, 2024 | 22.33 | 22.48 | 22.33 | 22.45 | 10,325 | +0.13(+0.59%) |
Feb 20, 2024 | 22.34 | 22.34 | 22.32 | 22.32 | 655 | -0.08(-0.36%) |
Feb 16, 2024 | 22.21 | 22.45 | 22.21 | 22.40 | 4,225 | +0.27(+1.24%) |
Feb 15, 2024 | 22.23 | 22.23 | 22.13 | 22.13 | 1,687 | +0.10(+0.46%) |
Feb 14, 2024 | 22.00 | 22.03 | 21.98 | 22.03 | 1,744 | +0.05(+0.22%) |
Feb 13, 2024 | 22.06 | 22.13 | 21.95 | 21.98 | 1,587 | -0.08(-0.37%) |
Feb 12, 2024 | 21.93 | 22.10 | 21.92 | 22.06 | 4,492 | +0.16(+0.74%) |
Feb 09, 2024 | 21.92 | 21.92 | 21.75 | 21.90 | 1,315 | -0.02(-0.10%) |
Feb 08, 2024 | 22.00 | 22.00 | 21.82 | 21.92 | 4,931 | +0.11(+0.50%) |
Feb 07, 2024 | 21.89 | 21.89 | 21.79 | 21.81 | 4,813 | +0.35(+1.61%) |
Feb 06, 2024 | 21.23 | 21.48 | 21.23 | 21.46 | 11,608 | +1.52(+7.62%) |
Feb 05, 2024 | 19.76 | 19.99 | 19.76 | 19.94 | 2,452 | +0.25(+1.29%) |
Feb 02, 2024 | 19.87 | 19.87 | 19.65 | 19.69 | 3,183 | -0.78(-3.82%) |
Feb 01, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 1,576 | +0.23(+1.14%) |
Jan 31, 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 3,544 | -0.10(-0.49%) |
Jan 30, 2024 | 20.40 | 20.45 | 20.33 | 20.34 | 4,495 | -0.48(-2.29%) |
Jan 29, 2024 | 21.07 | 21.07 | 20.78 | 20.82 | 11,723 | -0.89(-4.08%) |
Jan 26, 2024 | 21.69 | 21.79 | 21.69 | 21.70 | 4,158 | -0.44(-1.99%) |
Jan 25, 2024 | 22.27 | 22.27 | 22.12 | 22.14 | 3,611 | -0.20(-0.87%) |
Jan 24, 2024 | 22.37 | 22.37 | 22.25 | 22.34 | 6,143 | +0.47(+2.15%) |
Jan 23, 2024 | 21.85 | 21.87 | 21.84 | 21.87 | 492 | +0.43(+1.98%) |
Jan 22, 2024 | 21.48 | 21.48 | 21.41 | 21.45 | 9,963 | -0.67(-3.04%) |
Jan 19, 2024 | 21.87 | 22.16 | 21.87 | 22.12 | 4,597 | +0.05(+0.23%) |
Jan 18, 2024 | 21.92 | 22.10 | 21.92 | 22.07 | 1,920 | +0.37(+1.72%) |
Jan 17, 2024 | 21.64 | 21.70 | 21.64 | 21.69 | 2,980 | -0.64(-2.85%) |
Jan 16, 2024 | 22.30 | 22.41 | 22.30 | 22.33 | 1,180 | -0.27(-1.19%) |
Jan 12, 2024 | 22.61 | 22.65 | 22.60 | 22.60 | 1,475 | -0.22(-0.95%) |
Jan 11, 2024 | 22.70 | 22.87 | 22.70 | 22.82 | 2,140 | +0.43(+1.92%) |
Jan 10, 2024 | 22.35 | 22.39 | 22.35 | 22.39 | 878 | +0.02(+0.07%) |
Jan 09, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 328 | -0.14(-0.62%) |
Jan 08, 2024 | 22.47 | 22.54 | 22.44 | 22.51 | 1,749 | -0.36(-1.57%) |
Jan 05, 2024 | 22.86 | 22.96 | 22.83 | 22.87 | 31,457 | -0.25(-1.06%) |
Jan 04, 2024 | 23.18 | 23.18 | 23.09 | 23.12 | 4,890 | -0.54(-2.29%) |
Jan 03, 2024 | 23.67 | 23.67 | 23.62 | 23.66 | 2,865 | -0.25(-1.03%) |